Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investmen (NY: CHMI )

3.660 +0.020 (+0.55%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.504 6.539 6.447 6.466 281,106 -0.04(-0.59%)
Apr 29, 2021 6.632 6.657 6.488 6.504 445,312 -0.08(-1.17%)
Apr 28, 2021 6.549 6.606 6.510 6.581 490,422 +0.06(+0.88%)
Apr 27, 2021 6.459 6.523 6.415 6.523 425,566 +0.17(+2.61%)
Apr 26, 2021 6.383 6.504 6.344 6.357 782,244 +0.07(+1.12%)
Apr 23, 2021 6.121 6.357 6.108 6.287 685,862 +0.26(+4.35%)
Apr 22, 2021 6.121 6.121 5.990 6.025 318,805 -0.04(-0.63%)
Apr 21, 2021 6.025 6.095 5.977 6.063 227,452 +0.04(+0.64%)
Apr 20, 2021 6.044 6.044 5.910 6.025 320,567 +0.04(+0.64%)
Apr 19, 2021 6.089 6.089 5.929 5.987 407,486 -0.10(-1.68%)
Apr 16, 2021 6.089 6.121 6.044 6.089 204,725 -0.03(-0.52%)
Apr 15, 2021 6.191 6.191 6.056 6.121 258,156 -0.03(-0.52%)
Apr 14, 2021 6.229 6.242 6.133 6.153 327,590 -0.08(-1.33%)
Apr 13, 2021 6.108 6.236 6.031 6.236 335,955 +0.12(+1.99%)
Apr 12, 2021 6.102 6.140 6.095 6.114 132,425 +0.01(+0.21%)
Apr 09, 2021 6.140 6.191 6.070 6.102 238,377 -0.03(-0.42%)
Apr 08, 2021 6.076 6.133 6.044 6.127 243,074 +0.06(+0.95%)
Apr 07, 2021 6.108 6.127 6.006 6.070 312,120 -0.02(-0.31%)
Apr 06, 2021 6.044 6.114 6.038 6.089 240,297 +0.04(+0.74%)
Apr 05, 2021 6.140 6.159 5.987 6.044 296,349 -0.05(-0.84%)
Apr 01, 2021 6.012 6.108 5.974 6.095 334,792 +0.13(+2.14%)
Mar 31, 2021 6.191 6.224 5.967 5.967 756,821 -0.21(-3.41%)
Mar 30, 2021 6.204 6.274 6.082 6.178 381,500 +0.00(+0.00%)
Mar 29, 2021 6.215 6.271 6.172 6.178 600,402 -0.05(-0.80%)
Mar 26, 2021 6.278 6.296 6.172 6.228 357,815 +0.01(+0.10%)
Mar 25, 2021 6.153 6.321 6.041 6.222 399,844 +0.06(+0.91%)
Mar 24, 2021 6.222 6.408 6.166 6.166 320,993 -0.04(-0.70%)
Mar 23, 2021 6.247 6.296 6.184 6.209 383,050 -0.02(-0.30%)
Mar 22, 2021 6.278 6.278 6.166 6.228 248,948 -0.06(-0.89%)
Mar 19, 2021 6.228 6.340 6.166 6.284 525,943 +0.03(+0.50%)
Mar 18, 2021 6.371 6.390 6.234 6.253 226,070 -0.09(-1.47%)
Mar 17, 2021 6.259 6.352 6.184 6.346 296,484 +0.12(+1.90%)
Mar 16, 2021 6.303 6.303 6.200 6.228 369,463 -0.03(-0.50%)
Mar 15, 2021 6.303 6.327 6.197 6.259 460,817 -0.01(-0.20%)
Mar 12, 2021 6.358 6.445 6.271 6.271 405,438 -0.07(-1.08%)
Mar 11, 2021 6.340 6.383 6.284 6.340 328,031 +0.01(+0.20%)
Mar 10, 2021 6.147 6.520 6.060 6.327 979,988 -0.27(-4.05%)
Mar 09, 2021 6.526 6.626 6.452 6.595 273,206 +0.09(+1.34%)
Mar 08, 2021 6.228 6.532 6.178 6.508 385,171 +0.25(+3.97%)
Mar 05, 2021 6.278 6.278 5.930 6.259 283,967 +0.02(+0.30%)
Mar 04, 2021 6.396 6.439 6.110 6.240 409,385 -0.13(-2.05%)
Mar 03, 2021 6.334 6.477 6.296 6.371 303,271 +0.05(+0.79%)
Mar 02, 2021 6.215 6.484 6.178 6.321 348,937 +0.08(+1.29%)
Mar 01, 2021 6.271 6.327 6.147 6.240 297,567 +0.14(+2.24%)
Feb 26, 2021 6.041 6.197 5.936 6.104 261,282 +0.12(+1.97%)
Feb 25, 2021 6.228 6.327 5.979 5.986 294,703 -0.19(-3.02%)
Feb 24, 2021 6.054 6.191 6.041 6.172 334,620 +0.17(+2.79%)
Feb 23, 2021 6.079 6.079 5.923 6.004 154,071 -0.04(-0.62%)
Feb 22, 2021 5.992 6.091 5.986 6.041 363,549 +0.01(+0.21%)
Feb 19, 2021 5.874 6.085 5.874 6.029 182,769 +0.16(+2.65%)
Feb 18, 2021 5.979 5.990 5.818 5.874 168,091 -0.11(-1.77%)
Feb 17, 2021 6.091 6.091 5.923 5.979 263,184 -0.07(-1.23%)
Feb 16, 2021 6.017 6.135 5.979 6.054 336,653 +0.09(+1.56%)
Feb 12, 2021 5.805 6.017 5.805 5.961 200,788 +0.12(+2.02%)
Feb 11, 2021 5.805 5.874 5.768 5.843 212,111 +0.06(+1.08%)
Feb 10, 2021 5.774 5.867 5.756 5.780 181,285 +0.01(+0.11%)
Feb 09, 2021 5.836 5.843 5.731 5.774 351,326 -0.06(-1.07%)
Feb 08, 2021 5.867 5.892 5.793 5.836 316,172 -0.04(-0.63%)
Feb 05, 2021 5.799 5.905 5.793 5.874 262,730 +0.08(+1.39%)
Feb 04, 2021 5.650 5.811 5.650 5.793 165,832 +0.14(+2.53%)
Feb 03, 2021 5.662 5.737 5.606 5.650 142,199 +0.00(+0.00%)
Feb 02, 2021 5.519 5.686 5.482 5.650 252,868 +0.17(+3.18%)
Feb 01, 2021 5.501 5.526 5.376 5.476 394,226 +0.01(+0.11%)
Jan 29, 2021 5.594 5.594 5.470 5.470 330,625 -0.12(-2.22%)
Jan 28, 2021 5.656 5.681 5.501 5.594 261,311 +0.01(+0.11%)
Jan 27, 2021 5.762 5.762 5.563 5.588 420,436 -0.24(-4.06%)
Jan 26, 2021 5.793 5.880 5.731 5.824 364,973 +0.06(+0.97%)
Jan 25, 2021 5.774 5.805 5.656 5.768 222,078 +0.01(+0.11%)
Jan 22, 2021 5.656 5.762 5.575 5.762 253,077 +0.09(+1.64%)
Jan 21, 2021 5.594 5.718 5.575 5.669 250,308 +0.06(+1.11%)
Jan 20, 2021 5.432 5.619 5.420 5.606 262,381 +0.18(+3.32%)
Jan 19, 2021 5.501 5.501 5.414 5.426 330,744 -0.04(-0.80%)
Jan 15, 2021 5.507 5.550 5.470 5.470 238,919 -0.06(-1.12%)
Jan 14, 2021 5.544 5.582 5.495 5.532 277,599 +0.00(+0.00%)
Jan 13, 2021 5.569 5.588 5.505 5.532 213,218 -0.03(-0.56%)
Jan 12, 2021 5.557 5.619 5.538 5.563 184,143 -0.01(-0.11%)
Jan 11, 2021 5.550 5.637 5.526 5.569 225,068 -0.02(-0.44%)
Jan 08, 2021 5.588 5.619 5.526 5.594 230,713 +0.01(+0.11%)
Jan 07, 2021 5.582 5.644 5.501 5.588 219,561 +0.04(+0.67%)
Jan 06, 2021 5.476 5.656 5.439 5.550 281,927 +0.12(+2.17%)
Jan 05, 2021 5.451 5.519 5.407 5.432 367,147 -0.04(-0.79%)
Jan 04, 2021 5.675 5.706 5.401 5.476 436,626 -0.21(-3.61%)
Dec 31, 2020 5.681 5.681 5.681 351,219 +0.08(+1.44%)
Dec 30, 2020 5.687 5.762 5.588 5.600 351,219 -0.04(-0.77%)
Dec 29, 2020 5.758 5.782 5.613 5.644 379,756 -0.10(-1.79%)
Dec 28, 2020 5.728 5.819 5.644 5.746 350,658 +0.12(+2.15%)
Dec 24, 2020 5.704 5.704 5.583 5.626 92,942 -0.04(-0.64%)
Dec 23, 2020 5.601 5.722 5.583 5.662 202,176 +0.03(+0.54%)
Dec 22, 2020 5.770 5.770 5.601 5.632 249,106 -0.10(-1.69%)
Dec 21, 2020 5.692 5.801 5.632 5.728 367,370 +0.02(+0.32%)
Dec 18, 2020 5.813 5.867 5.710 5.710 472,332 -0.10(-1.66%)
Dec 17, 2020 5.764 5.843 5.746 5.807 174,709 +0.04(+0.63%)
Dec 16, 2020 5.795 5.885 5.758 5.770 194,419 -0.04(-0.62%)
Dec 15, 2020 5.831 5.891 5.782 5.807 342,151 -0.06(-1.03%)
Dec 14, 2020 5.861 5.958 5.795 5.867 227,779 +0.05(+0.93%)
Dec 11, 2020 5.801 5.819 5.662 5.813 165,175 +0.05(+0.84%)
Dec 10, 2020 5.758 5.795 5.656 5.764 235,993 -0.05(-0.93%)
Dec 09, 2020 5.819 5.885 5.716 5.819 367,618 +0.11(+1.90%)
Dec 08, 2020 5.638 5.764 5.638 5.710 239,519 +0.07(+1.28%)
Dec 07, 2020 5.740 5.740 5.517 5.638 236,666 -0.07(-1.27%)
Dec 04, 2020 5.595 5.722 5.595 5.710 226,308 +0.11(+2.05%)
Dec 03, 2020 5.493 5.668 5.493 5.595 297,542 +0.08(+1.42%)
Dec 02, 2020 5.444 5.577 5.444 5.517 206,563 +0.03(+0.55%)
Dec 01, 2020 5.493 5.601 5.438 5.487 298,922 +0.02(+0.33%)
Nov 30, 2020 5.553 5.613 5.378 5.469 418,816 -0.13(-2.27%)
Nov 27, 2020 5.577 5.632 5.523 5.595 139,164 -0.01(-0.22%)
Nov 25, 2020 5.626 5.728 5.541 5.607 289,595 -0.03(-0.54%)
Nov 24, 2020 5.559 5.704 5.559 5.638 412,067 +0.14(+2.52%)
Nov 23, 2020 5.463 5.583 5.432 5.499 349,949 +0.05(+0.89%)
Nov 20, 2020 5.408 5.487 5.354 5.451 273,359 +0.02(+0.33%)
Nov 19, 2020 5.378 5.438 5.251 5.432 390,915 +0.07(+1.35%)
Nov 18, 2020 5.396 5.601 5.360 5.360 332,295 -0.01(-0.22%)
Nov 17, 2020 5.541 5.565 5.330 5.372 513,065 -0.21(-3.78%)
Nov 16, 2020 5.547 5.613 5.493 5.583 368,140 +0.11(+2.10%)
Nov 13, 2020 5.251 5.517 5.233 5.469 452,285 +0.25(+4.74%)
Nov 12, 2020 5.137 5.245 5.052 5.221 503,939 +0.08(+1.65%)
Nov 11, 2020 5.112 5.203 5.016 5.137 1,131,584 -0.10(-1.85%)
Nov 10, 2020 5.523 5.650 5.203 5.233 1,557,466 -0.75(-12.60%)
Nov 09, 2020 6.042 6.157 5.976 5.988 466,836 +0.08(+1.33%)
Nov 06, 2020 6.217 6.229 5.885 5.909 283,465 -0.30(-4.77%)
Nov 05, 2020 6.066 6.211 6.066 6.205 195,243 +0.13(+2.09%)
Nov 04, 2020 6.066 6.169 5.939 6.078 273,445 +0.08(+1.31%)
Nov 03, 2020 5.734 6.030 5.734 6.000 394,419 +0.29(+5.07%)
Nov 02, 2020 5.601 5.734 5.601 5.710 227,416 +0.18(+3.28%)
Oct 30, 2020 5.728 5.752 5.511 5.529 328,528 -0.19(-3.27%)
Oct 29, 2020 5.626 5.734 5.493 5.716 510,647 +0.15(+2.71%)
Oct 28, 2020 5.312 5.632 5.282 5.565 913,295 +0.21(+3.83%)
Oct 27, 2020 5.457 5.511 5.342 5.360 257,120 -0.01(-0.22%)
Oct 26, 2020 5.457 5.469 5.360 5.372 185,947 -0.13(-2.41%)
Oct 23, 2020 5.457 5.595 5.447 5.505 98,740 +0.08(+1.56%)
Oct 22, 2020 5.390 5.475 5.372 5.420 138,356 -0.01(-0.11%)
Oct 21, 2020 5.426 5.472 5.360 5.426 153,376 -0.02(-0.33%)
Oct 20, 2020 5.523 5.547 5.432 5.444 189,628 -0.01(-0.22%)
Oct 19, 2020 5.674 5.674 5.457 5.457 147,943 -0.18(-3.11%)
Oct 16, 2020 5.668 5.698 5.607 5.632 108,681 -0.07(-1.27%)
Oct 15, 2020 5.710 5.716 5.626 5.704 132,925 -0.02(-0.32%)
Oct 14, 2020 5.728 5.764 5.663 5.722 121,979 +0.01(+0.11%)
Oct 13, 2020 5.710 5.752 5.638 5.716 147,473 -0.02(-0.42%)
Oct 12, 2020 5.776 5.801 5.692 5.740 106,265 -0.04(-0.63%)
Oct 09, 2020 5.915 5.915 5.764 5.776 116,799 -0.07(-1.14%)
Oct 08, 2020 5.710 5.906 5.698 5.843 190,438 +0.16(+2.87%)
Oct 07, 2020 5.716 5.716 5.571 5.680 167,566 +0.03(+0.53%)
Oct 06, 2020 5.680 5.825 5.644 5.650 265,611 -0.02(-0.32%)
Oct 05, 2020 5.704 5.704 5.595 5.668 217,488 +0.04(+0.75%)
Oct 02, 2020 5.487 5.668 5.438 5.626 204,274 +0.07(+1.19%)
Oct 01, 2020 5.426 5.565 5.342 5.559 223,841 +0.14(+2.56%)
Sep 30, 2020 5.432 5.517 5.384 5.420 166,914 -0.04(-0.77%)
Sep 29, 2020 5.553 5.644 5.414 5.463 227,706 -0.13(-2.37%)
Sep 28, 2020 5.607 5.719 5.554 5.595 507,355 +0.06(+1.06%)
Sep 25, 2020 5.372 5.607 5.343 5.537 245,687 +0.13(+2.39%)
Sep 24, 2020 5.478 5.478 5.238 5.408 385,463 -0.04(-0.75%)
Sep 23, 2020 5.677 5.695 5.425 5.449 317,434 -0.22(-3.93%)
Sep 22, 2020 5.595 5.742 5.537 5.672 274,018 +0.08(+1.47%)
Sep 21, 2020 5.701 5.724 5.513 5.590 236,511 -0.18(-3.15%)
Sep 18, 2020 5.795 5.812 5.677 5.771 362,819 +0.05(+0.82%)
Sep 17, 2020 5.590 5.736 5.569 5.724 152,095 +0.08(+1.35%)
Sep 16, 2020 5.648 5.683 5.578 5.648 254,636 +0.04(+0.63%)
Sep 15, 2020 5.572 5.677 5.572 5.613 234,439 +0.05(+0.95%)
Sep 14, 2020 5.449 5.654 5.414 5.560 197,228 +0.16(+3.04%)
Sep 11, 2020 5.472 5.472 5.331 5.396 184,478 -0.10(-1.81%)
Sep 10, 2020 5.548 5.578 5.490 5.496 158,201 -0.06(-1.06%)
Sep 09, 2020 5.572 5.601 5.502 5.554 155,393 +0.01(+0.21%)
Sep 08, 2020 5.560 5.672 5.478 5.543 282,634 -0.02(-0.32%)
Sep 04, 2020 5.666 5.672 5.396 5.560 486,771 -0.03(-0.52%)
Sep 03, 2020 5.554 5.754 5.554 5.590 397,860 +0.03(+0.53%)
Sep 02, 2020 5.590 5.666 5.531 5.560 209,069 -0.06(-1.15%)
Sep 01, 2020 5.548 5.689 5.537 5.625 134,613 +0.02(+0.31%)
Aug 31, 2020 5.760 5.760 5.584 5.607 205,905 -0.12(-2.05%)
Aug 28, 2020 5.683 5.730 5.619 5.724 157,369 +0.11(+1.88%)
Aug 27, 2020 5.584 5.713 5.578 5.619 144,623 +0.04(+0.63%)
Aug 26, 2020 5.648 5.695 5.584 5.584 158,960 -0.13(-2.26%)
Aug 25, 2020 5.777 5.777 5.607 5.713 206,312 -0.04(-0.71%)
Aug 24, 2020 5.572 5.765 5.537 5.754 261,925 +0.21(+3.70%)
Aug 21, 2020 5.601 5.672 5.548 5.548 276,717 -0.06(-1.05%)
Aug 20, 2020 5.619 5.730 5.601 5.607 185,675 -0.08(-1.34%)
Aug 19, 2020 5.760 5.807 5.636 5.683 276,489 -0.08(-1.32%)
Aug 18, 2020 5.713 5.830 5.613 5.760 431,535 +0.05(+0.82%)
Aug 17, 2020 5.859 5.860 5.680 5.713 286,646 -0.14(-2.40%)
Aug 14, 2020 5.636 5.889 5.590 5.853 287,459 +0.22(+3.85%)
Aug 13, 2020 5.660 5.812 5.601 5.636 368,757 -0.11(-1.94%)
Aug 12, 2020 6.065 6.070 5.719 5.748 633,786 -0.19(-3.26%)
Aug 11, 2020 6.012 6.147 5.936 5.941 619,266 +0.05(+0.90%)
Aug 10, 2020 5.894 6.264 5.848 5.889 722,399 +0.05(+0.80%)
Aug 07, 2020 5.707 5.859 5.619 5.842 295,472 +0.17(+3.00%)
Aug 06, 2020 5.578 5.812 5.572 5.672 483,027 +0.09(+1.68%)
Aug 05, 2020 5.396 5.592 5.314 5.578 539,646 +0.28(+5.32%)
Aug 04, 2020 5.402 5.466 5.249 5.296 549,395 -0.12(-2.27%)
Aug 03, 2020 5.419 5.472 5.349 5.419 272,300 +0.01(+0.11%)
Jul 31, 2020 5.425 5.631 5.302 5.414 632,205 -0.07(-1.28%)
Jul 30, 2020 5.372 5.537 5.320 5.484 275,232 +0.04(+0.65%)
Jul 29, 2020 5.414 5.466 5.326 5.449 351,740 +0.08(+1.53%)
Jul 28, 2020 5.367 5.437 5.290 5.367 275,674 +0.01(+0.22%)
Jul 27, 2020 5.279 5.372 5.279 5.355 154,556 +0.05(+0.88%)
Jul 24, 2020 5.396 5.502 5.302 5.308 208,689 -0.11(-1.95%)
Jul 23, 2020 5.343 5.472 5.343 5.414 197,340 +0.04(+0.76%)
Jul 22, 2020 5.367 5.537 5.249 5.372 487,350 -0.04(-0.76%)
Jul 21, 2020 5.367 5.513 5.326 5.414 274,939 +0.09(+1.76%)
Jul 20, 2020 5.367 5.496 5.261 5.320 453,773 -0.12(-2.16%)
Jul 17, 2020 5.519 5.572 5.372 5.437 387,371 -0.09(-1.59%)
Jul 16, 2020 5.425 5.672 5.340 5.525 424,986 +0.06(+1.18%)
Jul 15, 2020 5.155 5.507 5.155 5.460 786,811 +0.33(+6.52%)
Jul 14, 2020 4.927 5.202 4.880 5.126 334,301 +0.16(+3.31%)
Jul 13, 2020 5.191 5.191 4.956 4.962 577,888 -0.14(-2.76%)
Jul 10, 2020 4.880 5.103 4.821 5.103 616,349 +0.23(+4.69%)
Jul 09, 2020 5.138 5.138 4.862 4.874 824,264 -0.31(-6.00%)
Jul 08, 2020 5.161 5.255 5.038 5.185 477,929 +0.02(+0.45%)
Jul 07, 2020 5.331 5.331 5.150 5.161 449,919 -0.06(-1.12%)
Jul 06, 2020 5.220 5.302 5.088 5.220 386,687 +0.17(+3.37%)
Jul 02, 2020 5.296 5.326 5.050 5.050 460,003 -0.11(-2.16%)
Jul 01, 2020 5.279 5.472 5.150 5.161 470,954 -0.13(-2.44%)
Jun 30, 2020 5.302 5.449 5.244 5.290 291,713 -0.08(-1.42%)
Jun 29, 2020 5.155 5.525 4.927 5.367 730,317 +0.25(+4.81%)
Jun 26, 2020 5.228 5.228 5.012 5.120 676,366 -0.16(-3.12%)
Jun 25, 2020 5.194 5.373 5.152 5.285 342,452 -0.01(-0.21%)
Jun 24, 2020 5.393 5.456 5.024 5.297 596,793 -0.20(-3.72%)
Jun 23, 2020 5.325 5.548 5.297 5.501 439,585 +0.28(+5.45%)
Jun 22, 2020 5.166 5.280 5.063 5.217 543,125 -0.03(-0.54%)
Jun 19, 2020 5.314 5.593 5.245 5.245 848,446 +0.02(+0.44%)
Jun 18, 2020 5.274 5.422 5.217 5.223 534,080 -0.15(-2.86%)
Jun 17, 2020 5.610 5.792 5.365 5.376 374,662 -0.19(-3.37%)
Jun 16, 2020 5.689 5.792 5.479 5.564 743,497 +0.10(+1.88%)
Jun 15, 2020 5.035 5.644 5.018 5.462 494,749 +0.11(+2.02%)
Jun 12, 2020 5.297 5.459 5.021 5.354 533,113 +0.32(+6.45%)
Jun 11, 2020 5.154 5.285 4.842 5.029 859,048 -0.49(-8.96%)
Jun 10, 2020 5.940 5.940 5.416 5.524 851,241 -0.42(-7.08%)
Jun 09, 2020 6.087 6.281 5.900 5.945 635,575 -0.22(-3.51%)
Jun 08, 2020 5.917 6.196 5.772 6.161 1,100,544 +0.49(+8.63%)
Jun 05, 2020 5.860 6.087 5.604 5.672 776,731 +0.13(+2.26%)
Jun 04, 2020 5.217 5.587 5.174 5.547 534,883 +0.26(+4.84%)
Jun 03, 2020 5.024 5.334 5.024 5.291 521,623 +0.29(+5.80%)
Jun 02, 2020 5.098 5.183 4.958 5.001 279,173 -0.02(-0.45%)
Jun 01, 2020 4.859 5.189 4.859 5.024 520,719 +0.11(+2.32%)
May 29, 2020 5.046 5.046 4.790 4.910 333,789 -0.14(-2.82%)
May 28, 2020 5.268 5.319 5.007 5.052 395,953 -0.13(-2.52%)
May 27, 2020 5.092 5.223 4.870 5.183 436,985 +0.20(+4.11%)
May 26, 2020 5.086 5.160 4.961 4.978 620,824 +0.09(+1.74%)
May 22, 2020 4.699 4.915 4.557 4.893 475,460 +0.19(+4.12%)
May 21, 2020 4.927 4.927 4.617 4.699 758,773 -0.05(-0.96%)
May 20, 2020 4.301 4.762 4.233 4.745 760,980 +0.56(+13.47%)
May 19, 2020 4.216 4.403 4.125 4.182 634,002 -0.06(-1.47%)
May 18, 2020 4.238 4.403 4.125 4.244 667,715 +0.14(+3.47%)
May 15, 2020 4.079 4.224 4.028 4.102 440,481 +0.00(+0.00%)
May 14, 2020 3.783 4.153 3.578 4.102 561,509 +0.23(+5.87%)
May 13, 2020 4.045 4.054 3.630 3.874 749,123 -0.17(-4.22%)
May 12, 2020 3.931 4.187 3.755 4.045 1,430,306 +0.47(+13.22%)
May 11, 2020 3.698 3.698 3.453 3.573 673,772 -0.18(-4.70%)
May 08, 2020 3.698 3.891 3.675 3.749 385,641 -0.02(-0.60%)
May 07, 2020 3.670 3.909 3.652 3.772 405,248 +0.13(+3.43%)
May 06, 2020 3.840 3.982 3.596 3.647 475,186 -0.17(-4.47%)
May 05, 2020 3.766 3.971 3.726 3.817 467,550 +0.05(+1.36%)
May 04, 2020 3.641 3.840 3.499 3.766 323,130 +0.02(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.